Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 1,216.00 | 1,244.00 | 1,200.00 | 1,216.00 | 1,081.17 | 148,379 |
| 2023-06-23 | 1,236.00 | 1,237.94 | 1,216.00 | 1,216.00 | 1,081.17 | 78,143 |
| 2023-06-22 | 1,250.00 | 1,257.76 | 1,236.00 | 1,236.00 | 1,098.95 | 105,554 |
| 2023-06-21 | 1,262.00 | 1,266.32 | 1,256.00 | 1,260.00 | 1,120.29 | 101,149 |
| 2023-06-20 | 1,274.00 | 1,280.00 | 1,265.60 | 1,270.00 | 1,129.18 | 64,361 |
| 2023-06-19 | 1,268.00 | 1,274.00 | 1,264.00 | 1,274.00 | 1,132.74 | 54,712 |
| 2023-06-16 | 1,278.00 | 1,288.00 | 1,265.45 | 1,272.00 | 1,130.96 | 145,538 |
| 2023-06-15 | 1,280.00 | 1,281.16 | 1,268.00 | 1,276.00 | 1,134.52 | 63,622 |
| 2023-06-14 | 1,294.00 | 1,296.44 | 1,280.00 | 1,280.00 | 1,138.07 | 118,227 |
| 2023-06-13 | 1,294.00 | 1,298.00 | 1,290.00 | 1,294.00 | 1,150.52 | 120,403 |
| 2023-06-12 | 1,288.00 | 1,292.00 | 1,275.70 | 1,292.00 | 1,148.74 | 64,289 |
| 2023-06-09 | 1,270.00 | 1,284.00 | 1,269.42 | 1,280.00 | 1,138.07 | 88,473 |
| 2023-06-08 | 1,264.00 | 1,272.37 | 1,264.00 | 1,270.00 | 1,129.18 | 101,703 |
| 2023-06-07 | 1,268.00 | 1,268.00 | 1,254.00 | 1,262.00 | 1,122.07 | 120,083 |
| 2023-06-06 | 1,288.00 | 1,288.00 | 1,266.00 | 1,268.00 | 1,127.40 | 70,788 |
| 2023-06-05 | 1,274.00 | 1,290.52 | 1,267.00 | 1,274.00 | 1,132.74 | 251,875 |
| 2023-06-02 | 1,264.00 | 1,280.00 | 1,258.00 | 1,276.00 | 1,134.52 | 61,391 |
| 2023-06-01 | 1,250.00 | 1,256.00 | 1,244.88 | 1,256.00 | 1,116.73 | 235,473 |
| 2023-05-31 | 1,246.00 | 1,252.00 | 1,243.48 | 1,244.00 | 1,106.06 | 221,365 |
| 2023-05-30 | 1,244.00 | 1,258.00 | 1,243.64 | 1,250.00 | 1,111.40 | 222,688 |
| 2023-05-26 | 1,242.00 | 1,255.00 | 1,234.00 | 1,244.00 | 1,106.06 | 141,564 |
| 2023-05-25 | 1,246.00 | 1,252.00 | 1,238.00 | 1,244.00 | 1,106.06 | 113,616 |
| 2023-05-24 | 1,262.00 | 1,262.00 | 1,244.00 | 1,250.00 | 1,111.40 | 156,524 |
| 2023-05-23 | 1,274.00 | 1,274.00 | 1,261.56 | 1,268.00 | 1,127.40 | 89,203 |
| 2023-05-22 | 1,272.00 | 1,278.30 | 1,263.56 | 1,264.00 | 1,123.85 | 527,162 |
| 2023-05-19 | 1,270.00 | 1,280.00 | 1,270.00 | 1,274.00 | 1,132.74 | 78,464 |
| 2023-05-18 | 1,272.00 | 1,284.00 | 1,270.00 | 1,278.00 | 1,136.29 | 48,679 |
| 2023-05-17 | 1,266.00 | 1,272.56 | 1,261.40 | 1,270.00 | 1,129.18 | 50,248 |
| 2023-05-16 | 1,266.00 | 1,276.00 | 1,266.00 | 1,270.00 | 1,129.18 | 138,522 |
| 2023-05-15 | 1,268.00 | 1,277.00 | 1,264.00 | 1,266.00 | 1,125.63 | 66,962 |
| 2023-05-12 | 1,272.00 | 1,285.00 | 1,264.00 | 1,264.00 | 1,123.85 | 100,702 |
| 2023-05-11 | 1,278.00 | 1,281.00 | 1,268.00 | 1,278.00 | 1,136.29 | 142,650 |
| 2023-05-10 | 1,266.00 | 1,280.00 | 1,266.00 | 1,280.00 | 1,138.07 | 116,079 |
| 2023-05-09 | 1,272.00 | 1,276.00 | 1,267.52 | 1,276.00 | 1,134.52 | 112,328 |
| 2023-05-05 | 1,266.00 | 1,276.00 | 1,259.30 | 1,272.00 | 1,130.96 | 83,717 |
| 2023-05-04 | 1,268.00 | 1,270.00 | 1,258.00 | 1,260.00 | 1,120.29 | 91,593 |
| 2023-05-03 | 1,266.00 | 1,278.00 | 1,266.00 | 1,268.00 | 1,127.40 | 88,884 |
| 2023-05-02 | 1,272.00 | 1,278.64 | 1,264.00 | 1,264.00 | 1,123.85 | 53,880 |
| 2023-04-28 | 1,252.00 | 1,276.00 | 1,248.00 | 1,274.00 | 1,132.74 | 132,263 |
| 2023-04-27 | 1,234.00 | 1,256.00 | 1,233.94 | 1,246.00 | 1,107.84 | 97,328 |
| 2023-04-26 | 1,238.00 | 1,242.00 | 1,235.56 | 1,242.00 | 1,104.29 | 114,059 |
| 2023-04-25 | 1,242.00 | 1,247.12 | 1,234.00 | 1,244.00 | 1,106.06 | 74,744 |
| 2023-04-24 | 1,236.00 | 1,252.00 | 1,234.67 | 1,246.00 | 1,107.84 | 69,956 |
| 2023-04-21 | 1,226.00 | 1,242.00 | 1,225.36 | 1,238.00 | 1,100.73 | 90,479 |
| 2023-04-20 | 1,238.00 | 1,244.53 | 1,230.00 | 1,240.00 | 1,102.51 | 68,984 |
| 2023-04-19 | 1,232.00 | 1,246.00 | 1,226.08 | 1,240.00 | 1,102.51 | 80,817 |
| 2023-04-18 | 1,232.00 | 1,252.00 | 1,228.00 | 1,238.00 | 1,100.73 | 193,495 |
| 2023-04-17 | 1,248.00 | 1,248.00 | 1,230.00 | 1,234.00 | 1,097.17 | 74,413 |
| 2023-04-14 | 1,234.00 | 1,246.00 | 1,232.00 | 1,238.00 | 1,100.73 | 77,774 |
| 2023-04-13 | 1,226.00 | 1,240.00 | 1,225.44 | 1,234.00 | 1,097.17 | 72,741 |
| 2023-04-12 | 1,224.00 | 1,240.00 | 1,222.00 | 1,222.00 | 1,086.50 | 161,055 |
| 2023-04-11 | 1,240.00 | 1,240.00 | 1,218.00 | 1,224.00 | 1,088.28 | 143,782 |
| 2023-04-06 | 1,222.00 | 1,226.00 | 1,210.00 | 1,220.00 | 1,084.73 | 92,053 |
| 2023-04-05 | 1,214.00 | 1,230.80 | 1,213.86 | 1,218.00 | 1,082.95 | 205,487 |
| 2023-04-04 | 1,234.00 | 1,242.00 | 1,217.90 | 1,224.00 | 1,088.28 | 122,555 |
| 2023-04-03 | 1,228.00 | 1,232.00 | 1,216.00 | 1,228.00 | 1,091.84 | 151,877 |
| 2023-03-31 | 1,228.00 | 1,236.62 | 1,228.00 | 1,230.00 | 1,093.62 | 129,090 |
| 2023-03-30 | 1,218.00 | 1,235.22 | 1,204.00 | 1,230.00 | 1,093.62 | 157,257 |
| 2023-03-29 | 1,214.00 | 1,220.00 | 1,200.00 | 1,208.00 | 1,074.06 | 104,622 |
| 2023-03-28 | 1,206.00 | 1,216.00 | 1,196.00 | 1,210.00 | 1,075.83 | 142,732 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1530 GBP |
| 2026-02-05 | 0.4450 GBP |
| 2025-08-07 | 0.1430 GBP |
| 2025-02-06 | 0.3600 GBP |
| 2024-08-08 | 0.1360 GBP |
| 2024-02-08 | 0.3755 GBP |
| 2023-08-03 | 0.1295 GBP |
| 2023-02-09 | 0.3525 GBP |
| 2022-08-04 | 0.1205 GBP |
| 2022-02-10 | 0.2425 GBP |
| 2021-08-05 | 0.1095 GBP |
| 2021-02-11 | 0.2290 GBP |
| 2020-08-06 | 0.1040 GBP |
| 2020-02-06 | 0.2600 GBP |
| 2019-08-08 | 0.1000 GBP |
| 2019-02-07 | 0.2850 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.